ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Thursday, May 8th, 2025

$ 123.50

+0.95 +0.78%

Open: 123.46
High: 124.68
Low: 122.75
Volume: 1,552,873
Previous Close on Wednesday, May 7th, 2025

$ 122.55

+0.55 +0.45%

Open: 122.41
High: 123.05
Low: 121.45
Volume: 1,066,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 123.46 124.68 122.75 123.50 1,552,873 +0.95 +0.78
2025-05-07 122.41 123.05 121.45 122.55 1,066,592 +0.55 +0.45
2025-05-06 121.85 122.99 121.59 122.00 3,628,084 -1.06 -0.86
2025-05-05 122.75 123.75 122.66 123.06 5,905,669 -0.63 -0.51
2025-05-02 123.30 124.10 122.78 123.69 1,557,014 +1.90 +1.56
2025-05-01 122.26 123.08 121.72 121.79 998,549 +0.80 +0.66
2025-04-30 119.43 121.39 118.18 120.99 1,323,687 +0.05 +0.04
2025-04-29 119.81 121.26 119.81 120.94 1,655,482 +0.64 +0.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.68
On 2025-05-08		 121.45
On 2025-05-07		 1.71 1.40 124.10
On 2025-05-02		 121.45
On 2025-05-07		 -2.14 122.96
10D 124.68
On 2025-05-08		 118.18
On 2025-04-30		 4.19 3.51 124.10
On 2025-05-02		 121.45
On 2025-05-07		 -2.14 121.90
20D 124.68
On 2025-05-08		 110.93
On 2025-04-21		 4.99 4.21 118.36
On 2025-04-14		 110.93
On 2025-04-21		 -6.28 118.80
WTD 124.68
On 2025-05-08		 121.45
On 2025-05-07		 -0.19 -0.15 123.75
On 2025-05-05		 121.45
On 2025-05-07		 -1.86 122.78
MTD 124.68
On 2025-05-08		 121.45
On 2025-05-07		 2.51 2.07 124.10
On 2025-05-02		 121.45
On 2025-05-07		 -2.14 122.77
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

123.50 +0.95 +0.78 1,552,873